American Eagle Outfitters, Inc. (AEO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
24.48+0.17 (+0.70%)
At close: 4:00PM EDT
24.55 +0.07 (+0.29%)
After hours: 07:59PM EDT
After hours: 07:59PM EDT
CallsforNovember 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO211119C00015000 | 2021-04-26 10:41AM EDT | 15.00 | 20.40 | 18.80 | 21.65 | 0.00 | - | 5 | 0 | 784.18% |
| AEO211119C00020000 | 2021-06-04 11:23AM EDT | 20.00 | 12.45 | 15.55 | 18.75 | 0.00 | - | 2 | 14 | 626.27% |
| AEO211119C00022000 | 2021-06-17 10:18AM EDT | 22.00 | 12.60 | 14.70 | 16.10 | 0.00 | - | 1 | 3 | 553.32% |
| AEO211119C00023000 | 2021-05-05 11:43AM EDT | 23.00 | 13.18 | 10.90 | 12.15 | 0.00 | - | - | 0 | 389.75% |
| AEO211119C00024000 | 2021-05-04 11:03AM EDT | 24.00 | 12.30 | 10.00 | 10.40 | 0.00 | - | 3 | 20 | 348.78% |
| AEO211119C00026000 | 2021-05-28 10:12AM EDT | 26.00 | 9.86 | 11.85 | 12.15 | 0.00 | - | 3 | 15 | 440.82% |
| AEO211119C00027000 | 2021-06-15 9:39AM EDT | 27.00 | 9.25 | 10.75 | 11.25 | 0.00 | - | 9 | 9 | 410.65% |
| AEO211119C00029000 | 2021-06-21 2:19PM EDT | 29.00 | 8.00 | 9.05 | 9.80 | 0.00 | - | 2 | 11 | 369.53% |
| AEO211119C00031000 | 2021-06-24 11:50AM EDT | 31.00 | 8.02 | 7.50 | 8.15 | +2.22 | +38.28% | 3 | 28 | 329.59% |
| AEO211119C00032000 | 2021-06-24 9:48AM EDT | 32.00 | 7.35 | 7.25 | 7.45 | +0.55 | +8.09% | 2 | 17 | 321.05% |
| AEO211119C00033000 | 2021-06-24 11:37AM EDT | 33.00 | 6.55 | 6.20 | 6.85 | +0.10 | +1.55% | 6 | 327 | 300.64% |
| AEO211119C00034000 | 2021-06-22 12:34PM EDT | 34.00 | 5.00 | 5.90 | 6.10 | 0.00 | - | 5 | 49 | 290.23% |
| AEO211119C00035000 | 2021-06-24 10:44AM EDT | 35.00 | 5.10 | 5.45 | 5.65 | +0.05 | +0.99% | 7 | 126 | 282.03% |
| AEO211119C00036000 | 2021-06-23 3:47PM EDT | 36.00 | 4.69 | 4.85 | 5.10 | +0.09 | +1.96% | 1 | 90 | 269.43% |
| AEO211119C00037000 | 2021-06-24 11:46AM EDT | 37.00 | 4.40 | 4.40 | 4.60 | +0.20 | +4.76% | 3 | 251 | 259.81% |
| AEO211119C00038000 | 2021-06-24 11:23AM EDT | 38.00 | 3.93 | 3.95 | 4.05 | +0.33 | +9.17% | 11 | 138 | 248.93% |
| AEO211119C00039000 | 2021-06-23 12:05PM EDT | 39.00 | 3.37 | 3.50 | 3.65 | +0.37 | +12.33% | 14 | 73 | 240.14% |
| AEO211119C00040000 | 2021-06-24 11:12AM EDT | 40.00 | 3.10 | 3.00 | 3.20 | +0.25 | +8.77% | 11 | 610 | 229.00% |
| AEO211119C00055000 | 2021-06-18 12:53PM EDT | 55.00 | 0.22 | 0.45 | 0.54 | 0.00 | - | 5 | 128 | 169.14% |
PutsforNovember 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO211119P00015000 | 2021-06-07 1:58PM EDT | 15.00 | 0.14 | 0.01 | 0.16 | 0.00 | - | 10 | 22 | 90.23% |
| AEO211119P00020000 | 2021-06-07 1:58PM EDT | 20.00 | 0.44 | 0.18 | 0.31 | 0.00 | - | 10 | 11 | 57.03% |
| AEO211119P00023000 | 2021-06-03 3:24PM EDT | 23.00 | 0.66 | 0.43 | 0.51 | 0.00 | - | 1 | 3 | 37.35% |
| AEO211119P00024000 | 2021-06-23 2:21PM EDT | 24.00 | 0.57 | 0.53 | 0.62 | 0.00 | - | 11 | 23 | 28.03% |
| AEO211119P00025000 | 2021-06-21 9:37AM EDT | 25.00 | 0.87 | 0.64 | 0.73 | 0.00 | - | 10 | 62 | 13.77% |
| AEO211119P00026000 | 2021-06-14 9:32AM EDT | 26.00 | 1.00 | 0.78 | 0.83 | 0.00 | - | 2 | 16 | 0.00% |
| AEO211119P00027000 | 2021-06-24 11:17AM EDT | 27.00 | 0.96 | 0.89 | 1.03 | -0.05 | -4.95% | 3 | 271 | 0.00% |
| AEO211119P00028000 | 2021-06-11 12:00PM EDT | 28.00 | 1.71 | 1.09 | 1.43 | 0.00 | - | 69 | 106 | 0.00% |
| AEO211119P00029000 | 2021-06-23 10:47AM EDT | 29.00 | 1.45 | 1.30 | 1.35 | 0.00 | - | 5 | 296 | 0.00% |
| AEO211119P00030000 | 2021-06-23 1:16PM EDT | 30.00 | 1.70 | 1.59 | 1.65 | 0.00 | - | 2 | 342 | 0.00% |
| AEO211119P00031000 | 2021-06-22 11:28AM EDT | 31.00 | 1.99 | 1.79 | 1.88 | 0.00 | - | 3 | 79 | 0.00% |
| AEO211119P00032000 | 2021-06-24 11:37AM EDT | 32.00 | 2.15 | 2.09 | 2.32 | -0.12 | -5.29% | 2 | 113 | 0.00% |
| AEO211119P00033000 | 2021-06-21 2:39PM EDT | 33.00 | 3.30 | 2.43 | 2.80 | 0.00 | - | 1 | 85 | 0.00% |
| AEO211119P00034000 | 2021-06-23 1:05PM EDT | 34.00 | 2.99 | 2.81 | 2.88 | -0.11 | -3.55% | 1 | 183 | 0.00% |
| AEO211119P00036000 | 2021-06-24 11:55AM EDT | 36.00 | 3.70 | 3.70 | 3.80 | -0.35 | -8.64% | 12 | 151 | 0.00% |
| AEO211119P00037000 | 2021-06-22 2:52PM EDT | 37.00 | 4.35 | 4.15 | 4.45 | -0.25 | -5.43% | 6 | 90 | 0.00% |
| AEO211119P00038000 | 2021-06-24 11:56AM EDT | 38.00 | 4.70 | 4.65 | 4.80 | -0.40 | -7.84% | 26 | 153 | 0.00% |
| AEO211119P00039000 | 2021-06-24 9:40AM EDT | 39.00 | 5.51 | 5.25 | 5.50 | -0.14 | -2.48% | 7 | 61 | 0.00% |
| AEO211119P00045000 | 2021-04-22 2:23PM EDT | 45.00 | 10.61 | 12.55 | 14.10 | 0.00 | - | - | 1 | 0.00% |
© 2021 Verizon Media. All rights reserved.
